Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 34.44 | 34.71 | 34.44 | 34.63 | 15,268 | +0.25(+0.71%) |
Aug 30, 2006 | 34.19 | 34.45 | 34.09 | 34.38 | 17,095 | +0.32(+0.94%) |
Aug 29, 2006 | 34.27 | 34.27 | 33.67 | 34.06 | 56,896 | -0.21(-0.60%) |
Aug 28, 2006 | 34.18 | 34.41 | 34.04 | 34.27 | 160,902 | -0.02(-0.07%) |
Aug 25, 2006 | 34.31 | 34.44 | 34.18 | 34.29 | 15,398 | -0.15(-0.44%) |
Aug 24, 2006 | 34.87 | 34.87 | 34.37 | 34.45 | 51,676 | -0.38(-1.08%) |
Aug 23, 2006 | 35.17 | 35.17 | 34.81 | 34.82 | 16,442 | -0.31(-0.87%) |
Aug 22, 2006 | 35.33 | 35.46 | 35.02 | 35.13 | 20,096 | -0.02(-0.04%) |
Aug 21, 2006 | 35.30 | 35.30 | 35.04 | 35.14 | 20,357 | -0.41(-1.16%) |
Aug 18, 2006 | 35.69 | 35.69 | 35.27 | 35.56 | 73,991 | -0.11(-0.32%) |
Aug 17, 2006 | 35.16 | 35.86 | 35.16 | 35.67 | 143,415 | +0.43(+1.22%) |
Aug 16, 2006 | 35.02 | 35.35 | 35.00 | 35.24 | 39,540 | +0.45(+1.30%) |
Aug 15, 2006 | 34.43 | 34.84 | 34.42 | 34.79 | 90,956 | +0.87(+2.58%) |
Aug 14, 2006 | 34.31 | 34.39 | 33.81 | 33.92 | 62,507 | -0.11(-0.32%) |
Aug 11, 2006 | 34.34 | 34.36 | 33.91 | 34.02 | 4,306 | -0.30(-0.87%) |
Aug 10, 2006 | 33.91 | 34.35 | 33.91 | 34.32 | 3,392 | +0.28(+0.83%) |
Aug 09, 2006 | 34.91 | 34.91 | 34.04 | 34.04 | 33,668 | -0.49(-1.42%) |
Aug 08, 2006 | 34.91 | 35.18 | 34.45 | 34.53 | 19,313 | -0.33(-0.95%) |
Aug 07, 2006 | 34.99 | 35.01 | 34.76 | 34.86 | 31,841 | -0.26(-0.74%) |
Aug 04, 2006 | 35.31 | 35.64 | 34.96 | 35.12 | 75,688 | +0.40(+1.15%) |
Aug 03, 2006 | 34.20 | 34.88 | 34.18 | 34.72 | 10,178 | +0.24(+0.69%) |
Aug 02, 2006 | 34.44 | 34.54 | 34.29 | 34.48 | 13,049 | +0.25(+0.72%) |
Aug 01, 2006 | 34.48 | 34.48 | 34.15 | 34.24 | 3,262 | -0.57(-1.65%) |
Jul 31, 2006 | 34.56 | 34.86 | 34.48 | 34.81 | 19,704 | -0.07(-0.20%) |
Jul 28, 2006 | 34.58 | 34.88 | 34.36 | 34.88 | 30,144 | +0.87(+2.55%) |
Jul 27, 2006 | 34.12 | 34.32 | 33.91 | 34.02 | 46,717 | +0.19(+0.57%) |
Jul 26, 2006 | 33.97 | 33.98 | 33.72 | 33.82 | 8,612 | -0.21(-0.61%) |
Jul 25, 2006 | 33.83 | 34.13 | 33.66 | 34.03 | 56,505 | +0.04(+0.11%) |
Jul 24, 2006 | 33.52 | 34.05 | 33.52 | 33.99 | 42,280 | +0.92(+2.78%) |
Jul 21, 2006 | 33.56 | 33.56 | 32.78 | 33.07 | 155,682 | -0.51(-1.51%) |
Jul 20, 2006 | 34.16 | 34.16 | 33.58 | 33.58 | 157,117 | -0.34(-0.99%) |
Jul 19, 2006 | 32.68 | 33.99 | 32.68 | 33.92 | 133,498 | +1.42(+4.36%) |
Jul 18, 2006 | 32.57 | 32.77 | 32.12 | 32.50 | 83,517 | -0.01(-0.02%) |
Jul 17, 2006 | 32.36 | 32.64 | 32.18 | 32.51 | 18,008 | +0.05(+0.14%) |
Jul 14, 2006 | 32.77 | 32.78 | 32.15 | 32.46 | 205,793 | -0.30(-0.91%) |
Jul 13, 2006 | 33.08 | 33.41 | 32.76 | 32.76 | 104,788 | -0.84(-2.49%) |
Jul 12, 2006 | 34.35 | 34.35 | 33.59 | 33.59 | 69,424 | -0.67(-1.97%) |
Jul 11, 2006 | 34.01 | 34.28 | 33.64 | 34.27 | 50,893 | +0.07(+0.20%) |
Jul 10, 2006 | 34.48 | 34.52 | 34.05 | 34.20 | 134,672 | -0.08(-0.25%) |
Jul 07, 2006 | 35.02 | 35.02 | 34.27 | 34.28 | 382,485 | -0.88(-2.51%) |
Jul 06, 2006 | 35.29 | 35.47 | 35.06 | 35.17 | 423,461 | +0.05(+0.15%) |
Jul 05, 2006 | 35.25 | 35.25 | 34.79 | 35.11 | 132,193 | -0.49(-1.38%) |
Jul 03, 2006 | 35.06 | 35.63 | 35.06 | 35.60 | 65,248 | +0.74(+2.11%) |
Jun 30, 2006 | 34.89 | 34.93 | 34.48 | 34.87 | 40,845 | +0.16(+0.46%) |
Jun 29, 2006 | 33.58 | 34.74 | 33.56 | 34.71 | 275,478 | +1.48(+4.45%) |
Jun 28, 2006 | 33.45 | 33.45 | 32.80 | 33.23 | 47,631 | -0.02(-0.07%) |
Jun 27, 2006 | 34.02 | 34.02 | 33.23 | 33.25 | 110,269 | -0.86(-2.52%) |
Jun 26, 2006 | 33.76 | 34.11 | 33.76 | 34.11 | 15,398 | +0.31(+0.93%) |
Jun 23, 2006 | 33.46 | 33.84 | 33.46 | 33.79 | 7,177 | +0.18(+0.52%) |
Jun 22, 2006 | 33.59 | 33.69 | 33.36 | 33.62 | 16,181 | -0.17(-0.50%) |
Jun 21, 2006 | 33.20 | 33.88 | 33.18 | 33.79 | 79,863 | +1.07(+3.28%) |
Jun 20, 2006 | 32.70 | 33.08 | 32.58 | 32.71 | 111,835 | +0.06(+0.19%) |
Jun 19, 2006 | 33.00 | 33.00 | 32.48 | 32.65 | 97,481 | -0.26(-0.79%) |
Jun 16, 2006 | 32.95 | 32.97 | 32.61 | 32.91 | 98,916 | -0.12(-0.37%) |
Jun 15, 2006 | 32.17 | 33.14 | 32.16 | 33.04 | 37,713 | +1.59(+5.07%) |
Jun 14, 2006 | 31.43 | 31.68 | 31.25 | 31.44 | 235,937 | +0.02(+0.07%) |
Jun 13, 2006 | 32.81 | 33.09 | 31.23 | 31.42 | 226,672 | -1.56(-4.72%) |
Jun 12, 2006 | 34.41 | 34.41 | 32.97 | 32.97 | 303,535 | -1.44(-4.19%) |
Jun 09, 2006 | 34.59 | 34.77 | 34.22 | 34.41 | 47,761 | +0.20(+0.58%) |
Jun 08, 2006 | 34.21 | 34.22 | 33.04 | 34.22 | 378,570 | -0.19(-0.56%) |
Jun 07, 2006 | 34.65 | 34.98 | 34.36 | 34.41 | 754,792 | +0.14(+0.40%) |
Jun 06, 2006 | 34.48 | 34.58 | 34.03 | 34.27 | 932,137 | -0.40(-1.15%) |
Jun 05, 2006 | 35.58 | 35.76 | 34.64 | 34.67 | 198,746 | -1.07(-3.00%) |
Jun 02, 2006 | 36.25 | 36.35 | 35.59 | 35.74 | 1,707,809 | +0.15(+0.43%) |